ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jindalee Lithium Ltd (OP:JNDAF)

0.4200 +0.0200 (+5.00%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.4456 0.4456 0.4000 0.4000 26,000 -0.04(-9.09%)
Feb 25, 2026 0.4298 0.4400 0.4200 0.4400 5,349 +0.04(+10.00%)
Feb 24, 2026 0.4050 0.4050 0.4000 0.4000 10,372 +0.00(+0.00%)
Feb 23, 2026 0.4200 0.4200 0.4000 0.4000 10,000 +0.01(+3.09%)
Feb 20, 2026 0.3802 0.4109 0.3802 0.3880 126,100 -0.02(-5.23%)
Feb 19, 2026 0.3800 0.4094 0.3800 0.4094 14,000 +0.01(+3.41%)
Feb 18, 2026 0.3966 0.4046 0.3959 0.3959 22,274 +0.01(+1.80%)
Feb 17, 2026 0.3880 0.4277 0.3800 0.3889 24,581 -0.04(-8.36%)
Feb 13, 2026 0.4244 0.4244 0.4244 0.4244 130 -0.01(-1.76%)
Feb 12, 2026 0.4320 0.4500 0.4320 0.4320 7,000 -0.05(-9.62%)
Feb 11, 2026 0.4790 0.4965 0.4780 0.4780 21,912 +0.03(+7.58%)
Feb 10, 2026 0.4200 0.4500 0.4200 0.4443 162,073 +0.02(+4.27%)
Feb 09, 2026 0.4400 0.4454 0.3900 0.4261 22,120 +0.05(+12.13%)
Feb 06, 2026 0.3939 0.4500 0.3782 0.3800 73,600 +0.00(+0.53%)
Feb 05, 2026 0.3800 0.3813 0.3780 0.3780 14,625 -0.02(-5.50%)
Feb 04, 2026 0.4300 0.4300 0.4000 0.4000 147,957 -0.03(-7.69%)
Feb 03, 2026 0.4558 0.4558 0.4169 0.4333 11,779 +0.04(+11.05%)
Feb 02, 2026 0.3902 0.4244 0.3752 0.3902 30,800 -0.04(-9.61%)
Jan 30, 2026 0.4495 0.4641 0.4317 0.4317 31,580 -0.02(-4.07%)
Jan 29, 2026 0.4917 0.4917 0.4454 0.4500 12,500 -0.04(-8.70%)
Jan 28, 2026 0.4929 0.5150 0.4929 0.4929 10,010 +0.00(+0.04%)
Jan 27, 2026 0.5267 0.5267 0.4890 0.4927 39,240 -0.05(-8.71%)
Jan 26, 2026 0.5407 0.5500 0.5250 0.5397 19,794 +0.02(+3.00%)
Jan 23, 2026 0.5100 0.5468 0.5000 0.5240 21,445 +0.02(+4.95%)
Jan 22, 2026 0.5173 0.5200 0.4900 0.4993 91,286 -0.00(-0.72%)
Jan 21, 2026 0.5200 0.5620 0.4961 0.5029 36,740 -0.06(-10.66%)
Jan 20, 2026 0.5433 0.5666 0.4865 0.5629 30,883 +0.06(+11.22%)
Jan 16, 2026 0.4700 0.5082 0.4682 0.5061 151,819 +0.03(+6.28%)
Jan 15, 2026 0.5170 0.5170 0.4762 0.4762 15,525 -0.00(-0.79%)
Jan 14, 2026 0.5000 0.5062 0.4566 0.4800 18,350 -0.01(-1.03%)
Jan 13, 2026 0.5200 0.5238 0.4688 0.4850 61,184 -0.02(-3.52%)
Jan 12, 2026 0.4772 0.5159 0.4370 0.5027 93,060 +0.07(+16.64%)
Jan 09, 2026 0.4504 0.4810 0.4300 0.4310 28,420 -0.03(-6.30%)
Jan 08, 2026 0.4709 0.4792 0.4200 0.4600 16,525 +0.06(+13.75%)
Jan 07, 2026 0.3920 0.4044 0.3900 0.4044 41,091 +0.00(+1.10%)
Jan 06, 2026 0.3915 0.4200 0.3700 0.4000 67,426 -0.00(-0.42%)
Jan 05, 2026 0.4143 0.4143 0.3900 0.4017 133,183 +0.01(+3.00%)
Jan 02, 2026 0.4115 0.4115 0.3600 0.3900 99,308 +0.02(+5.92%)
Dec 31, 2025 0.3870 0.3929 0.3500 0.3682 41,654 -0.02(-4.86%)
Dec 29, 2025 0.3870 0 +0.01(+2.38%)
Dec 26, 2025 0.3780 0.3780 0.3780 0.3780 3,000 -0.01(-1.56%)
Dec 24, 2025 0.3840 0.3840 0.3840 0.3840 1,000 +0.04(+10.50%)
Dec 23, 2025 0.3475 0.3881 0.3475 0.3475 10,800 -0.02(-6.46%)
Dec 22, 2025 0.3550 0.3715 0.3550 0.3715 11,040 +0.03(+10.24%)
Dec 19, 2025 0.3400 0.3877 0.3243 0.3370 19,875 -0.03(-8.92%)
Dec 18, 2025 0.3150 0.3826 0.3150 0.3700 49,450 +0.05(+17.46%)
Dec 17, 2025 0.3100 0.3317 0.2940 0.3150 25,615 +0.01(+1.84%)
Dec 16, 2025 0.2994 0.3200 0.2740 0.3093 272,255 -0.02(-6.27%)
Dec 15, 2025 0.3700 0.3700 0.2870 0.3300 127,165 -0.04(-10.64%)
Dec 12, 2025 0.3693 0.4353 0.3693 0.3693 15,348 -0.00(-0.19%)
Dec 11, 2025 0.3700 0.3700 0.3600 0.3700 25,088 +0.04(+12.12%)
Dec 10, 2025 0.3699 0.3699 0.3300 0.3300 7,275 -0.03(-8.33%)
Dec 09, 2025 0.3500 0.3600 0.3500 0.3600 9,720 +0.01(+2.86%)
Dec 08, 2025 0.3360 0.3500 0.3360 0.3500 17,865 +0.01(+1.45%)
Dec 05, 2025 0.3783 0.3783 0.3450 0.3450 17,254 +0.00(+0.00%)
Dec 04, 2025 0.3450 0.3835 0.3450 0.3450 18,942 -0.01(-2.82%)
Dec 03, 2025 0.3550 0.3550 0.3550 0.3550 4,650 +0.01(+2.90%)
Dec 02, 2025 0.3495 0.3495 0.3301 0.3450 5,410 -0.01(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.